日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ライト工業(1926)の株価時系列情報

ライト工業(1926)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2005/12/30 503 508 501 501 63,400
2005/12/29 506 509 503 505 73,900
2005/12/28 499 508 496 506 93,900
2005/12/27 509 509 493 499 119,400
2005/12/26 509 510 504 505 88,500
2005/12/22 500 508 497 504 143,500
2005/12/21 496 500 493 499 189,800
2005/12/20 484 491 484 489 187,600
2005/12/19 493 495 483 487 225,300
2005/12/16 490 497 486 493 106,400
2005/12/15 498 500 489 490 229,900
2005/12/14 509 512 498 498 297,600
2005/12/13 505 525 504 509 206,400
2005/12/12 504 513 503 505 404,300
2005/12/09 522 522 511 514 306,300
2005/12/08 518 522 513 517 268,000
2005/12/07 514 532 506 517 337,800
2005/12/06 512 521 505 514 621,300
2005/12/05 501 535 500 522 464,900
2005/12/02 490 505 488 500 262,600
2005/12/01 481 489 481 488 122,200
2005/11/30 482 490 479 479 271,100
2005/11/29 480 486 480 483 152,000
2005/11/28 489 490 480 484 158,000
2005/11/25 490 495 487 493 90,000
2005/11/24 492 498 490 492 117,200
2005/11/22 495 495 488 491 60,200
2005/11/21 488 496 485 487 168,900
2005/11/18 489 499 485 492 212,500
2005/11/17 481 490 477 488 158,900
2005/11/16 480 483 470 478 170,100
2005/11/15 477 483 476 477 184,000
2005/11/14 491 493 473 480 354,700
2005/11/11 499 502 493 495 151,900
2005/11/10 494 499 493 499 96,100
2005/11/09 500 500 493 495 127,100
2005/11/08 502 508 498 498 135,800
2005/11/07 497 510 495 503 639,700
2005/11/04 514 543 512 541 396,300
2005/11/02 512 516 509 509 221,000
2005/11/01 510 511 504 508 87,400
2005/10/31 504 506 501 504 111,800
2005/10/28 503 504 495 495 236,100
2005/10/27 500 505 496 502 127,700
2005/10/26 498 499 492 499 58,900
2005/10/25 491 499 491 494 52,200
2005/10/24 492 497 489 489 51,100
2005/10/21 485 492 485 492 53,500
2005/10/20 493 493 486 490 57,200
2005/10/19 490 491 483 488 105,100
2005/10/18 486 497 485 490 140,400
2005/10/17 481 488 481 485 61,900
2005/10/14 480 483 477 480 48,100
2005/10/13 478 486 472 480 85,900
2005/10/12 479 488 474 479 140,100
2005/10/11 471 472 462 466 141,600
2005/10/07 475 476 470 470 76,500
2005/10/06 481 482 474 474 68,200
2005/10/05 483 485 477 484 87,200
2005/10/04 478 483 474 483 72,600
2005/10/03 488 491 478 484 84,700
2005/09/30 507 507 489 489 135,100
2005/09/29 503 508 502 507 113,300
2005/09/28 510 510 500 508 93,000
2005/09/27 506 513 504 510 261,600
2005/09/26 495 503 493 503 247,300
2005/09/22 487 492 487 491 99,900
2005/09/21 490 491 486 489 96,000
2005/09/20 487 490 484 489 117,100
2005/09/16 488 488 478 487 121,800
2005/09/15 483 490 483 488 86,300
2005/09/14 488 488 483 484 54,200
2005/09/13 489 492 485 491 169,300
2005/09/12 487 493 487 489 151,500
2005/09/09 486 488 482 487 209,600
2005/09/08 487 487 477 481 154,800
2005/09/07 490 494 486 488 169,900
2005/09/06 483 491 479 484 223,000
2005/09/05 480 483 478 481 94,700
2005/09/02 479 482 476 479 71,200
2005/09/01 475 484 471 481 267,800
2005/08/31 470 473 468 470 165,100
2005/08/30 458 470 456 468 129,000
2005/08/29 458 458 454 456 63,200
2005/08/26 454 458 452 453 102,200
2005/08/25 452 454 451 453 67,900
2005/08/24 454 457 452 453 54,600
2005/08/23 453 457 450 454 92,300
2005/08/22 455 457 448 453 58,200
2005/08/19 457 457 442 445 117,000
2005/08/18 460 461 456 457 63,100
2005/08/17 459 464 459 459 228,000
2005/08/16 448 459 448 458 127,200
2005/08/15 449 454 444 448 81,300
2005/08/12 449 452 445 447 86,900
2005/08/11 448 449 444 446 84,500
2005/08/10 444 449 436 449 118,500
2005/08/09 444 451 436 446 176,400
2005/08/08 416 435 416 431 98,100
2005/08/05 436 437 430 431 86,500
2005/08/04 433 439 430 431 67,200
2005/08/03 440 442 436 437 41,400
2005/08/02 444 444 440 440 51,300
2005/08/01 446 447 442 444 38,500
2005/07/29 442 443 440 441 37,800
2005/07/28 438 442 438 438 62,800
2005/07/27 438 440 436 438 85,300
2005/07/26 437 438 436 436 49,700
2005/07/25 436 436 432 432 66,100
2005/07/22 432 434 430 432 122,200
2005/07/21 438 439 432 432 115,300
2005/07/20 436 439 436 438 101,000
2005/07/19 445 445 435 438 149,000
2005/07/15 444 446 444 444 80,200
2005/07/14 445 447 443 443 87,400
2005/07/13 445 447 445 446 84,000
2005/07/12 445 447 444 445 123,000
2005/07/11 446 448 445 445 80,900
2005/07/08 442 446 442 445 92,600
2005/07/07 446 447 440 446 114,200
2005/07/06 444 448 443 446 174,400
2005/07/05 445 446 443 444 210,900
2005/07/04 446 446 440 443 153,200
2005/07/01 445 447 440 442 105,500
2005/06/30 448 450 442 445 82,600
2005/06/29 441 450 439 441 77,900
2005/06/28 438 445 437 441 63,200
2005/06/27 434 442 434 437 54,800
2005/06/24 445 445 434 441 78,200
2005/06/23 441 451 439 446 53,800
2005/06/22 450 450 438 439 86,600
2005/06/21 451 455 447 449 59,800
2005/06/20 445 455 445 451 74,800
2005/06/17 437 443 437 442 57,800
2005/06/16 437 443 433 433 65,100
2005/06/15 436 440 432 440 48,700
2005/06/14 427 437 427 434 80,700
2005/06/13 423 428 421 427 60,500
2005/06/10 418 422 416 421 109,800
2005/06/09 423 425 417 418 60,800
2005/06/08 423 428 418 420 82,300
2005/06/07 418 423 414 423 91,900
2005/06/06 412 416 412 415 39,600
2005/06/03 413 414 412 414 34,500
2005/06/02 416 416 411 414 89,800
2005/06/01 415 416 412 416 75,100
2005/05/31 419 419 414 417 50,800
2005/05/30 410 418 410 417 52,000
2005/05/27 412 414 405 410 85,900
2005/05/26 413 415 410 412 85,200
2005/05/25 416 416 412 414 95,100
2005/05/24 417 418 416 416 106,800
2005/05/23 418 418 416 417 103,200
2005/05/20 421 423 415 420 181,200
2005/05/19 423 426 419 421 66,000
2005/05/18 425 428 420 420 67,100
2005/05/17 434 437 425 425 166,600
2005/05/16 438 442 434 434 58,000
2005/05/13 442 445 439 440 64,600
2005/05/12 448 450 444 447 66,800
2005/05/11 448 449 439 447 147,900
2005/05/10 445 453 445 450 101,100
2005/05/09 432 441 431 440 111,100
2005/05/06 428 435 428 432 77,600
2005/05/02 425 427 423 426 75,200
2005/04/28 426 429 424 424 71,400
2005/04/27 425 428 422 425 70,000
2005/04/26 426 430 422 426 78,500
2005/04/25 425 435 420 426 140,900
2005/04/22 421 430 421 428 107,200
2005/04/21 422 426 420 424 93,400
2005/04/20 424 432 424 427 99,300
2005/04/19 416 422 416 419 111,000
2005/04/18 426 427 416 416 210,200
2005/04/15 433 436 426 428 91,700
2005/04/14 433 439 432 438 99,200
2005/04/13 447 447 435 437 78,100
2005/04/12 448 451 441 444 75,500
2005/04/11 452 452 446 447 55,600
2005/04/08 453 455 451 451 50,400
2005/04/07 452 454 450 453 62,000
2005/04/06 449 455 449 452 51,100
2005/04/05 458 458 447 449 62,200
2005/04/04 455 458 451 457 24,500
2005/04/01 460 460 455 458 29,500
2005/03/31 450 463 450 463 76,500
2005/03/30 457 457 450 453 78,600
2005/03/29 469 469 456 458 93,500
2005/03/28 454 469 444 464 164,300
2005/03/25 490 490 471 478 253,400
2005/03/24 492 493 486 490 111,100
2005/03/23 500 500 489 493 154,100
2005/03/22 495 505 493 501 270,100
2005/03/18 496 497 491 495 87,400
2005/03/17 492 499 488 492 84,300
2005/03/16 497 500 492 495 59,800
2005/03/15 504 505 498 500 83,300
2005/03/14 499 505 495 503 175,200
2005/03/11 493 499 488 495 208,400
2005/03/10 487 493 484 488 79,800
2005/03/09 488 496 487 489 97,500
2005/03/08 485 492 484 488 123,400
2005/03/07 500 502 492 495 104,600
2005/03/04 499 503 495 500 191,000
2005/03/03 492 501 492 499 257,800
2005/03/02 482 505 482 492 420,900
2005/03/01 486 487 482 486 134,000
2005/02/28 484 487 477 486 151,700
2005/02/25 475 481 474 478 164,400
2005/02/24 474 480 469 472 187,000
2005/02/23 459 471 449 469 175,400
2005/02/22 464 464 459 459 167,600
2005/02/21 466 471 460 461 182,600
2005/02/18 475 485 470 476 37,800
2005/02/17 471 475 471 475 74,200
2005/02/16 470 475 469 470 91,100
2005/02/15 481 483 474 474 168,500
2005/02/14 490 490 483 483 54,100
2005/02/10 488 494 482 485 62,500
2005/02/09 489 490 480 487 53,000
2005/02/08 494 495 490 490 66,400
2005/02/07 486 495 486 493 101,300
2005/02/04 484 488 481 484 74,200
2005/02/03 483 485 480 483 50,200
2005/02/02 482 484 480 482 34,600
2005/02/01 481 489 481 483 60,600
2005/01/31 481 485 478 481 42,900
2005/01/28 486 487 478 482 60,800
2005/01/27 475 484 475 482 127,500
2005/01/26 467 478 463 475 121,500
2005/01/25 464 473 462 468 28,000
2005/01/24 459 468 459 467 24,900
2005/01/21 460 464 450 461 37,200
2005/01/20 465 466 461 465 53,100
2005/01/19 473 473 468 469 32,600
2005/01/18 478 478 471 472 45,600
2005/01/17 479 479 468 475 74,200
2005/01/14 464 478 461 476 129,900
2005/01/13 465 467 460 460 66,000
2005/01/12 471 471 465 470 92,200
2005/01/11 463 476 450 471 171,400
2005/01/07 465 465 453 458 74,300
2005/01/06 446 463 442 460 87,700
2005/01/05 452 456 450 450 75,300
2005/01/04 445 452 442 452 38,100

このページの先頭へ